Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.424 5.602 5.386 5.591 36,952,804 +0.09(+1.71%)
Oct 30, 2014 5.530 5.563 5.441 5.496 58,884,180 -0.16(-2.74%)
Oct 29, 2014 5.796 5.840 5.568 5.652 56,464,448 -0.24(-4.14%)
Oct 28, 2014 5.851 5.912 5.793 5.895 41,497,836 +0.03(+0.57%)
Oct 27, 2014 5.801 6.183 5.762 5.862 75,695,504 -0.32(-5.20%)
Oct 24, 2014 6.028 6.344 6.026 6.183 64,334,176 +0.18(+3.05%)
Oct 23, 2014 5.945 6.095 5.934 6.001 37,601,620 +0.01(+0.09%)
Oct 22, 2014 5.912 6.549 5.906 5.995 33,684,392 +0.04(+0.65%)
Oct 21, 2014 5.796 6.050 5.796 5.956 51,575,776 +0.01(+0.19%)
Oct 20, 2014 5.962 5.984 5.868 5.945 39,257,576 -0.12(-1.92%)
Oct 17, 2014 5.967 6.078 5.901 6.062 58,603,304 -0.03(-0.55%)
Oct 16, 2014 6.051 6.199 6.035 6.095 51,954,936 -0.23(-3.63%)
Oct 15, 2014 6.270 6.346 6.133 6.325 49,607,656 -0.13(-2.03%)
Oct 14, 2014 6.363 6.538 6.286 6.456 47,844,396 +0.18(+2.88%)
Oct 13, 2014 6.232 6.450 6.221 6.275 59,976,572 +0.31(+5.23%)
Oct 10, 2014 6.007 6.117 5.942 5.963 35,248,052 -0.19(-3.11%)
Oct 09, 2014 6.297 6.314 6.095 6.155 30,695,626 -0.12(-1.92%)
Oct 08, 2014 6.319 6.330 6.114 6.275 46,296,000 +0.04(+0.70%)
Oct 07, 2014 6.204 6.335 6.177 6.232 66,287,716 +0.04(+0.71%)
Oct 06, 2014 6.281 6.352 6.155 6.188 69,844,792 +0.16(+2.63%)
Oct 03, 2014 5.991 6.035 5.870 6.029 61,194,516 -0.04(-0.63%)
Oct 02, 2014 5.996 6.139 5.854 6.067 53,764,344 +0.13(+2.12%)
Oct 01, 2014 6.018 6.133 5.876 5.942 65,238,816 -0.08(-1.36%)
Sep 30, 2014 6.002 6.029 5.807 6.024 60,570,016 +0.08(+1.29%)
Sep 29, 2014 5.887 6.035 5.881 5.947 46,805,544 -0.18(-2.86%)
Sep 26, 2014 6.155 6.188 6.084 6.122 41,110,860 -0.07(-1.15%)
Sep 25, 2014 6.210 6.226 6.111 6.193 59,506,392 -0.15(-2.33%)
Sep 24, 2014 6.319 6.385 6.275 6.341 70,871,952 +0.09(+1.49%)
Sep 23, 2014 6.281 6.346 6.204 6.248 43,564,656 -0.01(-0.17%)
Sep 22, 2014 6.325 6.357 6.166 6.259 88,934,984 -0.31(-4.67%)
Sep 19, 2014 6.697 6.746 6.538 6.565 61,635,900 -0.18(-2.60%)
Sep 18, 2014 6.768 6.811 6.718 6.740 27,141,660 -0.04(-0.56%)
Sep 17, 2014 6.888 6.888 6.757 6.779 41,638,952 -0.09(-1.35%)
Sep 16, 2014 6.795 6.965 6.746 6.872 37,752,576 +0.07(+0.96%)
Sep 15, 2014 6.762 6.828 6.746 6.806 26,306,496 +0.08(+1.14%)
Sep 12, 2014 6.669 6.746 6.620 6.729 50,994,720 -0.06(-0.89%)
Sep 11, 2014 6.779 6.828 6.757 6.790 36,083,436 +0.02(+0.24%)
Sep 10, 2014 6.833 6.844 6.687 6.773 47,763,960 -0.08(-1.12%)
Sep 09, 2014 6.801 6.959 6.784 6.850 41,633,604 +0.03(+0.48%)
Sep 08, 2014 6.850 6.861 6.768 6.817 62,055,224 -0.12(-1.73%)
Sep 05, 2014 6.981 6.997 6.784 6.937 76,398,896 -0.08(-1.09%)
Sep 04, 2014 7.047 7.094 6.693 7.014 44,454,944 -0.08(-1.16%)
Sep 03, 2014 7.074 7.216 7.069 7.096 45,960,704 +0.08(+1.09%)
Sep 02, 2014 7.112 7.118 7.003 7.019 48,518,092 -0.13(-1.76%)
Aug 29, 2014 7.167 7.145 7.145 7.145 44,145,864 -0.03(-0.38%)
Aug 28, 2014 7.255 7.271 7.063 7.173 87,731,032 -0.31(-4.17%)
Aug 27, 2014 7.528 7.556 7.457 7.484 24,601,738 -0.04(-0.58%)
Aug 26, 2014 7.435 7.556 7.419 7.528 30,413,088 +0.07(+0.95%)
Aug 25, 2014 7.539 7.545 7.452 7.457 23,258,262 -0.06(-0.80%)
Aug 22, 2014 7.523 7.554 7.473 7.517 22,762,370 -0.10(-1.36%)
Aug 21, 2014 7.714 7.725 7.605 7.621 25,045,112 -0.08(-1.07%)
Aug 20, 2014 7.583 7.709 7.583 7.703 24,753,832 +0.11(+1.44%)
Aug 19, 2014 7.490 7.643 7.484 7.594 30,446,674 +0.04(+0.51%)
Aug 18, 2014 7.556 7.577 7.435 7.556 26,331,640 +0.05(+0.73%)
Aug 15, 2014 7.463 7.506 7.391 7.501 25,721,554 +0.10(+1.33%)
Aug 14, 2014 7.457 7.479 7.277 7.402 50,246,588 -0.12(-1.60%)
Aug 13, 2014 7.621 7.621 7.441 7.523 40,988,924 -0.13(-1.72%)
Aug 12, 2014 7.654 7.692 7.610 7.654 25,169,650 -0.03(-0.36%)
Aug 11, 2014 7.687 7.753 7.638 7.681 23,494,824 +0.11(+1.52%)
Aug 08, 2014 7.484 7.605 7.479 7.566 20,155,684 +0.02(+0.29%)
Aug 07, 2014 7.703 7.713 7.523 7.545 25,407,414 -0.12(-1.57%)
Aug 06, 2014 7.577 7.709 7.569 7.665 16,992,280 +0.07(+0.86%)
Aug 05, 2014 7.632 7.692 7.556 7.599 24,334,200 -0.14(-1.84%)
Aug 04, 2014 7.709 7.769 7.638 7.742 21,054,368 +0.08(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.